Netflix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	40.65	41.72	40.60	40.99	40.99	0.71%	52,604
Nov 27, 2025	40.70	41.02	40.26	40.70	40.70	0.49%	16,072
Nov 26, 2025	40.38	40.80	40.26	40.50	40.50	1.48%	91,181
Nov 25, 2025	40.59	40.59	39.69	39.91	39.91	-2.49%	44,628
Nov 24, 2025	39.83	41.22	39.50	40.93	40.93	2.99%	72,336
Nov 21, 2025	40.17	40.59	39.66	39.74	39.74	-1.32%	77,241
Nov 20, 2025	42.42	42.42	40.27	40.27	40.27	-4.12%	138,735
Nov 19, 2025	43.16	43.16	41.51	42.00	42.00	-3.60%	93,152
Nov 18, 2025	42.14	44.00	41.81	43.57	43.57	3.44%	121,075
Nov 17, 2025	42.37	42.68	41.88	42.12	42.12	-0.85%	61,475
Nov 14, 2025	43.61	43.61	42.40	42.48	42.48	-3.76%	81,612
Nov 13, 2025	44.29	44.55	43.79	44.14	44.14	-0.18%	41,635
Nov 12, 2025	43.45	44.47	43.18	44.22	44.22	1.82%	48,094
Nov 11, 2025	42.73	43.50	42.59	43.43	43.43	1.42%	57,135
Nov 10, 2025	42.34	43.10	42.31	42.82	42.82	1.54%	51,193
Nov 7, 2025	41.73	42.34	41.59	42.17	42.17	0.57%	52,370
Nov 6, 2025	41.93	42.16	41.57	41.93	41.93	-0.12%	67,035
Nov 5, 2025	41.45	42.08	41.03	41.98	41.98	0.43%	51,933
Nov 4, 2025	41.96	42.20	41.60	41.80	41.80	-0.69%	60,495
Nov 3, 2025	43.24	43.24	41.18	42.09	42.09	-1.77%	140,979
Oct 31, 2025	42.42	43.42	42.25	42.85	42.85	2.76%	138,769
Oct 30, 2025	41.90	42.32	41.66	41.70	41.70	-0.90%	39,412
Oct 29, 2025	42.19	42.39	41.93	42.08	42.08	-0.33%	105,294
Oct 28, 2025	42.01	42.70	41.94	42.22	42.22	0.72%	143,172
Oct 27, 2025	42.15	42.18	41.65	41.92	41.92	-	187,997
Oct 24, 2025	42.62	42.64	41.91	41.92	41.92	-1.83%	423,214
Oct 23, 2025	43.17	43.17	42.13	42.70	42.70	-0.26%	382,574
Oct 22, 2025	43.79	44.29	42.65	42.81	42.81	-10.01%	510,829
Oct 21, 2025	47.69	47.69	47.22	47.57	47.57	0.23%	62,799
Oct 20, 2025	46.34	47.71	46.34	47.46	47.46	3.33%	52,169
Oct 17, 2025	45.51	46.02	45.26	45.93	45.93	1.39%	23,973
Oct 16, 2025	46.47	46.50	45.02	45.30	45.30	-1.69%	32,392
Oct 15, 2025	46.39	46.66	46.08	46.08	46.08	-1.03%	46,206
Oct 14, 2025	46.29	46.82	46.03	46.56	46.56	-0.34%	32,360
Oct 10, 2025	47.15	47.73	46.70	46.72	46.72	-1.04%	67,827
Oct 9, 2025	46.61	47.40	46.49	47.21	47.21	1.51%	69,252
Oct 8, 2025	45.82	46.60	45.75	46.51	46.51	1.88%	49,325
Oct 7, 2025	45.02	46.00	45.02	45.65	45.65	2.47%	62,199
Oct 6, 2025	44.34	44.56	43.94	44.55	44.55	0.77%	35,635
Oct 3, 2025	44.57	44.70	43.83	44.21	44.21	-0.81%	49,346
Oct 2, 2025	44.37	44.57	43.50	44.57	44.57	-0.73%	86,381
Oct 1, 2025	45.08	45.16	44.60	44.90	44.90	-2.35%	72,875
Sep 30, 2025	46.17	46.17	45.17	45.98	45.98	-0.37%	31,758
Sep 29, 2025	46.25	46.87	45.60	46.15	46.15	-0.50%	21,194
Sep 26, 2025	46.37	46.50	46.05	46.38	46.38	0.19%	11,313
Sep 25, 2025	46.16	46.60	45.72	46.29	46.29	0.28%	9,675
Sep 24, 2025	46.84	46.84	45.80	46.16	46.16	-1.22%	32,676
Sep 23, 2025	46.98	47.05	46.45	46.73	46.73	-0.79%	25,126
Sep 22, 2025	46.97	47.16	46.56	47.10	47.10	0.02%	18,439
Sep 19, 2025	46.54	47.09	46.37	47.09	47.09	1.66%	24,895